finance-talk/data/FG/FG1505.csv

1	ts_code	trade_date	pre_close	pre_settle	open	high	low	close	settle	change1	change2	vol	amount	oi	oi_chg	delv_settle
2	FG1505.ZCE	20140519	1135.0	1147.0	1165.0	1165.0	1135.0	1135.0	1144.0	-12.0	-3.0	1766.0	4042.1	1612.0	1612.0
3	FG1505.ZCE	20140520	1114.0	1144.0	1136.0	1138.0	1106.0	1114.0	1118.0	-30.0	-26.0	3886.0	8689.78	4602.0	2990.0
4	FG1505.ZCE	20140521	1113.0	1118.0	1114.0	1117.0	1107.0	1113.0	1113.0	-5.0	-5.0	1806.0	4021.36	5548.0	946.0
5	FG1505.ZCE	20140522	1115.0	1113.0	1112.0	1120.0	1111.0	1115.0	1115.0	2.0	2.0	2260.0	5041.83	6776.0	1228.0
6	FG1505.ZCE	20140523	1113.0	1115.0	1115.0	1118.0	1107.0	1113.0	1113.0	-2.0	-2.0	5174.0	11519.55	10396.0	3620.0
7	FG1505.ZCE	20140526	1121.0	1113.0	1116.0	1127.0	1113.0	1121.0	1120.0	8.0	7.0	4116.0	9218.27	10364.0	-32.0
8	FG1505.ZCE	20140527	1115.0	1120.0	1120.0	1121.0	1113.0	1115.0	1116.0	-5.0	-4.0	3750.0	8372.25	12360.0	1996.0
9	FG1505.ZCE	20140528	1114.0	1116.0	1114.0	1120.0	1112.0	1114.0	1116.0	-2.0	0.0	1936.0	4320.54	12288.0	-72.0
10	FG1505.ZCE	20140529	1104.0	1116.0	1115.0	1117.0	1103.0	1104.0	1109.0	-12.0	-7.0	4930.0	10934.06	13208.0	920.0
11	FG1505.ZCE	20140530	1084.0	1109.0	1103.0	1105.0	1084.0	1084.0	1092.0	-25.0	-17.0	5316.0	11607.97	15202.0	1994.0
12	FG1505.ZCE	20140603	1071.0	1092.0	1087.0	1089.0	1071.0	1071.0	1078.0	-21.0	-14.0	3394.0	7319.49	15590.0	388.0
13	FG1505.ZCE	20140604	1072.0	1078.0	1070.0	1077.0	1068.0	1072.0	1072.0	-6.0	-6.0	2472.0	5301.57	15130.0	-460.0
14	FG1505.ZCE	20140605	1079.0	1072.0	1072.0	1080.0	1070.0	1079.0	1077.0	7.0	5.0	2970.0	6394.78	15678.0	548.0
15	FG1505.ZCE	20140606	1080.0	1077.0	1078.0	1082.0	1076.0	1080.0	1079.0	3.0	2.0	1250.0	2698.03	15572.0	-106.0
16	FG1505.ZCE	20140609	1055.0	1079.0	1075.0	1075.0	1055.0	1055.0	1064.0	-24.0	-15.0	10414.0	22161.23	22030.0	6458.0
17	FG1505.ZCE	20140610	1054.0	1064.0	1056.0	1061.0	1054.0	1054.0	1058.0	-10.0	-6.0	8760.0	18529.09	27006.0	4976.0
18	FG1505.ZCE	20140611	1049.0	1058.0	1054.0	1057.0	1047.0	1049.0	1054.0	-9.0	-4.0	6554.0	13819.07	30304.0	3298.0
19	FG1505.ZCE	20140612	1040.0	1054.0	1046.0	1049.0	1038.0	1040.0	1045.0	-14.0	-9.0	7664.0	16013.0	33126.0	2822.0
20	FG1505.ZCE	20140613	1041.0	1045.0	1043.0	1047.0	1039.0	1041.0	1043.0	-4.0	-2.0	10626.0	22175.16	35740.0	2614.0
21	FG1505.ZCE	20140616	1029.0	1043.0	1041.0	1046.0	1028.0	1029.0	1036.0	-14.0	-7.0	10482.0	21720.31	37230.0	1490.0
22	FG1505.ZCE	20140617	1031.0	1036.0	1030.0	1033.0	1022.0	1031.0	1026.0	-5.0	-10.0	8812.0	18089.26	38968.0	1738.0
23	FG1505.ZCE	20140618	1031.0	1026.0	1031.0	1038.0	1024.0	1031.0	1030.0	5.0	4.0	11510.0	23713.2	41208.0	2240.0
24	FG1505.ZCE	20140619	1032.0	1030.0	1030.0	1038.0	1029.0	1032.0	1034.0	2.0	4.0	7282.0	15059.84	41560.0	352.0
25	FG1505.ZCE	20140620	1043.0	1034.0	1032.0	1043.0	1031.0	1043.0	1038.0	9.0	4.0	9090.0	18875.34	41414.0	-146.0
26	FG1505.ZCE	20140623	1048.0	1038.0	1043.0	1055.0	1043.0	1048.0	1049.0	10.0	11.0	8538.0	17919.01	41506.0	92.0
27	FG1505.ZCE	20140624	1047.0	1049.0	1049.0	1052.0	1044.0	1047.0	1046.0	-2.0	-3.0	3386.0	7084.82	41462.0	-44.0
28	FG1505.ZCE	20140625	1048.0	1046.0	1049.0	1056.0	1046.0	1048.0	1050.0	2.0	4.0	4408.0	9259.55	42212.0	750.0
29	FG1505.ZCE	20140626	1069.0	1050.0	1050.0	1070.0	1049.0	1069.0	1060.0	19.0	10.0	11214.0	23784.55	42616.0	404.0
30	FG1505.ZCE	20140627	1058.0	1060.0	1069.0	1073.0	1056.0	1058.0	1066.0	-2.0	6.0	7908.0	16857.77	43310.0	694.0
31	FG1505.ZCE	20140630	1052.0	1066.0	1054.0	1059.0	1050.0	1052.0	1054.0	-14.0	-12.0	8116.0	17108.79	42746.0	-564.0
32	FG1505.ZCE	20140701	1043.0	1054.0	1054.0	1057.0	1041.0	1043.0	1050.0	-11.0	-4.0	8142.0	17103.58	41936.0	-810.0
33	FG1505.ZCE	20140702	1050.0	1050.0	1045.0	1052.0	1038.0	1050.0	1046.0	0.0	-4.0	4890.0	10232.62	42348.0	412.0
34	FG1505.ZCE	20140703	1056.0	1046.0	1051.0	1060.0	1051.0	1056.0	1056.0	10.0	10.0	7964.0	16825.36	44796.0	2448.0
35	FG1505.ZCE	20140704	1052.0	1056.0	1055.0	1058.0	1048.0	1052.0	1054.0	-4.0	-2.0	12452.0	26256.69	44316.0	-480.0
36	FG1505.ZCE	20140707	1038.0	1054.0	1051.0	1051.0	1037.0	1038.0	1042.0	-16.0	-12.0	5282.0	11007.47	44406.0	90.0
37	FG1505.ZCE	20140708	1030.0	1042.0	1039.0	1044.0	1026.0	1030.0	1032.0	-12.0	-10.0	7748.0	15991.33	44702.0	296.0
38	FG1505.ZCE	20140709	1000.0	1032.0	1028.0	1032.0	998.0	1000.0	1008.0	-32.0	-24.0	20636.0	41593.41	51788.0	7086.0
39	FG1505.ZCE	20140710	997.0	1008.0	998.0	1007.0	995.0	997.0	1001.0	-11.0	-7.0	19370.0	38764.6	58696.0	6908.0
40	FG1505.ZCE	20140711	989.0	1001.0	998.0	1001.0	986.0	989.0	992.0	-12.0	-9.0	10522.0	20884.73	61254.0	2558.0
41	FG1505.ZCE	20140714	979.0	992.0	987.0	996.0	978.0	979.0	988.0	-13.0	-4.0	17776.0	35142.54	66064.0	4810.0
42	FG1505.ZCE	20140715	989.0	988.0	983.0	992.0	980.0	989.0	986.0	1.0	-2.0	12542.0	24726.58	69722.0	3658.0
43	FG1505.ZCE	20140716	998.0	986.0	988.0	1002.0	987.0	998.0	994.0	12.0	8.0	19424.0	38613.16	74962.0	5240.0
44	FG1505.ZCE	20140717	1005.0	994.0	998.0	1009.0	997.0	1005.0	1005.0	11.0	11.0	12786.0	25687.61	73892.0	-1070.0
45	FG1505.ZCE	20140718	995.0	1005.0	1007.0	1007.0	993.0	995.0	997.0	-10.0	-8.0	8542.0	17040.86	73840.0	-52.0
46	FG1505.ZCE	20140721	1018.0	997.0	993.0	1029.0	991.0	1018.0	1015.0	21.0	18.0	27002.0	54824.71	66434.0	-7406.0
47	FG1505.ZCE	20140722	1010.0	1015.0	1016.0	1020.0	1008.0	1010.0	1014.0	-5.0	-1.0	10494.0	21279.1	64548.0	-1886.0
48	FG1505.ZCE	20140723	1006.0	1014.0	1011.0	1016.0	1003.0	1006.0	1009.0	-8.0	-5.0	8804.0	17760.02	63804.0	-744.0
49	FG1505.ZCE	20140724	1006.0	1009.0	1006.0	1017.0	1004.0	1006.0	1010.0	-3.0	1.0	10354.0	20922.93	61978.0	-1826.0
50	FG1505.ZCE	20140725	997.0	1010.0	1006.0	1009.0	988.0	997.0	997.0	-13.0	-13.0	12008.0	23934.91	61904.0	-74.0
51	FG1505.ZCE	20140728	1004.0	997.0	999.0	1005.0	990.0	1004.0	997.0	7.0	0.0	10356.0	20644.68	61996.0	92.0
52	FG1505.ZCE	20140729	1016.0	997.0	1006.0	1018.0	1006.0	1016.0	1013.0	19.0	16.0	15326.0	31038.01	56882.0	-5114.0
53	FG1505.ZCE	20140730	1016.0	1013.0	1013.0	1017.0	1008.0	1016.0	1013.0	3.0	0.0	12554.0	25441.23	58592.0	1710.0
54	FG1505.ZCE	20140731	1012.0	1013.0	1016.0	1023.0	1010.0	1012.0	1016.0	-1.0	3.0	7522.0	15289.12	58750.0	158.0
55	FG1505.ZCE	20140801	1006.0	1016.0	1010.0	1015.0	1004.0	1006.0	1009.0	-10.0	-7.0	7582.0	15296.08	58182.0	-568.0
56	FG1505.ZCE	20140804	1019.0	1009.0	1006.0	1020.0	1006.0	1019.0	1015.0	10.0	6.0	10630.0	21589.29	58840.0	658.0
57	FG1505.ZCE	20140805	1020.0	1015.0	1020.0	1027.0	1018.0	1020.0	1023.0	5.0	8.0	10998.0	22492.66	58250.0	-590.0
58	FG1505.ZCE	20140806	1017.0	1023.0	1018.0	1024.0	1015.0	1017.0	1019.0	-6.0	-4.0	6280.0	12798.88	59096.0	846.0
59	FG1505.ZCE	20140807	1032.0	1019.0	1017.0	1037.0	1017.0	1032.0	1029.0	13.0	10.0	19272.0	39656.4	63040.0	3944.0
60	FG1505.ZCE	20140808	1016.0	1029.0	1034.0	1035.0	1016.0	1016.0	1024.0	-13.0	-5.0	15882.0	32515.23	63190.0	150.0
61	FG1505.ZCE	20140811	1016.0	1024.0	1018.0	1024.0	1014.0	1016.0	1020.0	-8.0	-4.0	7252.0	14793.39	64676.0	1486.0
62	FG1505.ZCE	20140812	1014.0	1020.0	1015.0	1018.0	1010.0	1014.0	1015.0	-6.0	-5.0	7850.0	15934.82	65080.0	404.0
63	FG1505.ZCE	20140813	1012.0	1015.0	1017.0	1029.0	1012.0	1012.0	1021.0	-3.0	6.0	23366.0	47698.26	69364.0	4284.0
64	FG1505.ZCE	20140814	991.0	1021.0	1013.0	1013.0	986.0	991.0	996.0	-30.0	-25.0	33736.0	67225.54	81294.0	11930.0
65	FG1505.ZCE	20140815	999.0	996.0	990.0	1000.0	989.0	999.0	994.0	3.0	-2.0	15440.0	30708.31	85444.0	4150.0
66	FG1505.ZCE	20140818	1004.0	994.0	1002.0	1005.0	996.0	1004.0	1001.0	10.0	7.0	11540.0	23094.55	86996.0	1552.0
67	FG1505.ZCE	20140819	1010.0	1001.0	1007.0	1012.0	998.0	1010.0	1004.0	9.0	3.0	22404.0	45006.29	96734.0	9738.0
68	FG1505.ZCE	20140820	1005.0	1004.0	1011.0	1013.0	1004.0	1005.0	1008.0	1.0	4.0	16228.0	32719.28	97812.0	1078.0
69	FG1505.ZCE	20140821	1017.0	1008.0	1005.0	1025.0	1005.0	1017.0	1019.0	9.0	11.0	36116.0	73578.43	97612.0	-200.0
70	FG1505.ZCE	20140822	1020.0	1019.0	1017.0	1021.0	1014.0	1020.0	1017.0	1.0	-2.0	10276.0	20905.47	98014.0	402.0
71	FG1505.ZCE	20140825	1020.0	1017.0	1023.0	1026.0	1013.0	1020.0	1018.0	3.0	1.0	20724.0	42188.58	99050.0	1036.0
72	FG1505.ZCE	20140826	1022.0	1018.0	1022.0	1025.0	1016.0	1022.0	1020.0	4.0	2.0	16428.0	33512.95	98562.0	-488.0
73	FG1505.ZCE	20140827	1015.0	1020.0	1024.0	1026.0	1015.0	1015.0	1021.0	-5.0	1.0	24444.0	49936.54	95614.0	-2948.0
74	FG1505.ZCE	20140828	1002.0	1021.0	1014.0	1018.0	1000.0	1002.0	1012.0	-19.0	-9.0	31422.0	63572.87	103902.0	8288.0
75	FG1505.ZCE	20140829	1010.0	1012.0	1000.0	1010.0	998.0	1010.0	1005.0	-2.0	-7.0	16994.0	34174.12	107716.0	3814.0
76	FG1505.ZCE	20140901	970.0	1005.0	1010.0	1012.0	969.0	970.0	988.0	-35.0	-17.0	44092.0	87084.8	109430.0	1714.0
77	FG1505.ZCE	20140902	971.0	988.0	972.0	977.0	962.0	971.0	970.0	-17.0	-18.0	40772.0	79115.04	120750.0	11320.0
78	FG1505.ZCE	20140903	967.0	970.0	970.0	980.0	965.0	967.0	973.0	-3.0	3.0	20122.0	39153.21	119168.0	-1582.0
79	FG1505.ZCE	20140904	974.0	973.0	969.0	980.0	969.0	974.0	975.0	1.0	2.0	15788.0	30774.38	114764.0	-4404.0
80	FG1505.ZCE	20140905	952.0	975.0	977.0	978.0	944.0	952.0	956.0	-23.0	-19.0	72706.0	138950.64	101190.0	-13574.0
81	FG1505.ZCE	20140909	953.0	956.0	952.0	961.0	950.0	953.0	955.0	-3.0	-1.0	25480.0	48654.93	96564.0	-4626.0
82	FG1505.ZCE	20140910	949.0	955.0	952.0	962.0	946.0	949.0	954.0	-6.0	-1.0	31458.0	60014.45	98254.0	1690.0
83	FG1505.ZCE	20140911	953.0	954.0	949.0	953.0	943.0	953.0	948.0	-1.0	-6.0	23614.0	44775.19	102504.0	4250.0
84	FG1505.ZCE	20140912	967.0	948.0	952.0	968.0	949.0	967.0	958.0	19.0	10.0	22936.0	43938.13	96726.0	-5778.0
85	FG1505.ZCE	20140915	982.0	958.0	965.0	988.0	963.0	982.0	977.0	24.0	19.0	30870.0	60330.44	94646.0	-2080.0
86	FG1505.ZCE	20140916	989.0	977.0	982.0	993.0	980.0	989.0	986.0	12.0	9.0	26058.0	51400.52	89798.0	-4848.0
87	FG1505.ZCE	20140917	995.0	986.0	994.0	1001.0	984.0	995.0	994.0	9.0	8.0	59648.0	118590.95	108478.0	18680.0
88	FG1505.ZCE	20140918	992.0	994.0	994.0	995.0	988.0	992.0	991.0	-2.0	-3.0	21022.0	41674.21	105130.0	-3348.0
89	FG1505.ZCE	20140919	989.0	991.0	991.0	994.0	975.0	989.0	986.0	-2.0	-5.0	54388.0	107250.04	110042.0	4912.0
90	FG1505.ZCE	20140922	983.0	986.0	987.0	991.0	961.0	983.0	977.0	-3.0	-9.0	52810.0	103154.38	102960.0	-7082.0
91	FG1505.ZCE	20140923	1009.0	977.0	984.0	1017.0	984.0	1009.0	1006.0	32.0	29.0	103940.0	209064.69	123550.0	20590.0
92	FG1505.ZCE	20140924	1005.0	1006.0	1008.0	1010.0	995.0	1005.0	1003.0	-1.0	-3.0	60410.0	121203.03	123708.0	158.0
93	FG1505.ZCE	20140925	981.0	1003.0	1006.0	1008.0	970.0	981.0	991.0	-22.0	-12.0	77212.0	153078.22	110802.0	-12906.0
94	FG1505.ZCE	20140926	981.0	991.0	980.0	990.0	975.0	981.0	984.0	-10.0	-7.0	35514.0	69867.39	107726.0	-3076.0
95	FG1505.ZCE	20140929	974.0	984.0	980.0	984.0	970.0	974.0	976.0	-10.0	-8.0	40846.0	79757.54	91934.0	-15792.0
96	FG1505.ZCE	20140930	978.0	976.0	973.0	985.0	971.0	978.0	977.0	2.0	1.0	15292.0	29885.33	89054.0	-2880.0
97	FG1505.ZCE	20141008	964.0	977.0	984.0	987.0	963.0	964.0	971.0	-13.0	-6.0	21004.0	40787.02	87504.0	-1550.0
98	FG1505.ZCE	20141009	974.0	971.0	964.0	977.0	960.0	974.0	969.0	3.0	-2.0	19920.0	38603.4	88290.0	786.0
99	FG1505.ZCE	20141010	970.0	969.0	974.0	975.0	965.0	970.0	970.0	1.0	1.0	16752.0	32510.16	86808.0	-1482.0
100	FG1505.ZCE	20141013	978.0	970.0	973.0	991.0	970.0	978.0	981.0	8.0	11.0	33904.0	66518.25	85554.0	-1254.0
101	FG1505.ZCE	20141014	984.0	981.0	976.0	985.0	964.0	984.0	973.0	3.0	-8.0	59442.0	115733.35	93538.0	7984.0
102	FG1505.ZCE	20141015	980.0	973.0	981.0	986.0	975.0	980.0	981.0	7.0	8.0	21574.0	42349.05	95744.0	2206.0
103	FG1505.ZCE	20141016	975.0	981.0	978.0	984.0	972.0	975.0	977.0	-6.0	-4.0	21184.0	41409.21	95708.0	-36.0
104	FG1505.ZCE	20141017	974.0	977.0	974.0	981.0	964.0	974.0	971.0	-3.0	-6.0	20756.0	40309.11	96882.0	1174.0
105	FG1505.ZCE	20141020	969.0	971.0	972.0	975.0	965.0	969.0	969.0	-2.0	-2.0	18002.0	34876.16	94472.0	-2410.0
106	FG1505.ZCE	20141021	973.0	969.0	968.0	979.0	966.0	973.0	974.0	4.0	5.0	20310.0	39547.87	91604.0	-2868.0
107	FG1505.ZCE	20141022	970.0	974.0	974.0	979.0	968.0	970.0	972.0	-4.0	-2.0	16986.0	33031.0	88990.0	-2614.0
108	FG1505.ZCE	20141023	969.0	972.0	968.0	972.0	963.0	969.0	967.0	-3.0	-5.0	21110.0	40841.09	90792.0	1802.0
109	FG1505.ZCE	20141024	974.0	967.0	970.0	978.0	969.0	974.0	973.0	7.0	6.0	29546.0	57513.87	98888.0	8096.0
110	FG1505.ZCE	20141027	975.0	973.0	971.0	976.0	970.0	975.0	973.0	2.0	0.0	12408.0	24154.88	100932.0	2044.0
111	FG1505.ZCE	20141028	976.0	973.0	976.0	982.0	968.0	976.0	977.0	3.0	4.0	31266.0	61093.29	103338.0	2406.0
112	FG1505.ZCE	20141029	981.0	977.0	973.0	981.0	973.0	981.0	977.0	4.0	0.0	12518.0	24466.1	104402.0	1064.0
113	FG1505.ZCE	20141030	985.0	977.0	981.0	993.0	979.0	985.0	984.0	8.0	7.0	33844.0	66629.55	104202.0	-200.0
114	FG1505.ZCE	20141031	989.0	984.0	986.0	993.0	982.0	989.0	987.0	5.0	3.0	16720.0	33000.94	106540.0	2338.0
115	FG1505.ZCE	20141103	997.0	987.0	990.0	999.0	986.0	997.0	994.0	10.0	7.0	35414.0	70412.5	116832.0	10292.0
116	FG1505.ZCE	20141104	990.0	994.0	993.0	996.0	985.0	990.0	991.0	-4.0	-3.0	33870.0	67149.81	111360.0	-5472.0
117	FG1505.ZCE	20141105	979.0	991.0	989.0	992.0	978.0	979.0	985.0	-12.0	-6.0	27052.0	53317.73	110954.0	-406.0
118	FG1505.ZCE	20141106	983.0	985.0	983.0	989.0	975.0	983.0	983.0	-2.0	-2.0	19570.0	38476.29	110930.0	-24.0
119	FG1505.ZCE	20141107	988.0	983.0	983.0	992.0	983.0	988.0	988.0	5.0	5.0	20180.0	39885.85	109886.0	-1044.0
120	FG1505.ZCE	20141110	997.0	988.0	992.0	999.0	991.0	997.0	995.0	9.0	7.0	20374.0	40550.0	113870.0	3984.0
121	FG1505.ZCE	20141111	998.0	995.0	995.0	998.0	992.0	998.0	995.0	3.0	0.0	10220.0	20340.14	112882.0	-988.0
122	FG1505.ZCE	20141112	1008.0	995.0	1000.0	1018.0	999.0	1008.0	1009.0	13.0	14.0	66080.0	133311.39	132212.0	19330.0
123	FG1505.ZCE	20141113	1005.0	1009.0	1008.0	1010.0	1001.0	1005.0	1005.0	-4.0	-4.0	16900.0	33965.28	132726.0	514.0
124	FG1505.ZCE	20141114	1007.0	1005.0	1000.0	1017.0	998.0	1007.0	1010.0	2.0	5.0	46332.0	93544.72	148584.0	15858.0
125	FG1505.ZCE	20141117	1000.0	1010.0	1010.0	1014.0	999.0	1000.0	1006.0	-10.0	-4.0	23388.0	47067.22	143506.0	-5078.0
126	FG1505.ZCE	20141118	993.0	1006.0	1000.0	1022.0	976.0	993.0	997.0	-13.0	-9.0	72432.0	144366.62	125168.0	-18338.0
127	FG1505.ZCE	20141119	998.0	997.0	991.0	1002.0	988.0	998.0	994.0	1.0	-3.0	23280.0	46291.33	121790.0	-3378.0
128	FG1505.ZCE	20141120	993.0	994.0	999.0	1002.0	991.0	993.0	997.0	-1.0	3.0	21382.0	42653.59	117244.0	-4546.0
129	FG1505.ZCE	20141121	980.0	997.0	994.0	994.0	978.0	980.0	987.0	-17.0	-10.0	21154.0	41758.8	113128.0	-4116.0
130	FG1505.ZCE	20141124	985.0	987.0	987.0	990.0	983.0	985.0	987.0	-2.0	0.0	20874.0	41206.54	108320.0	-4808.0
131	FG1505.ZCE	20141125	1000.0	987.0	982.0	1002.0	981.0	1000.0	993.0	13.0	6.0	22032.0	43745.39	100592.0	-7728.0
132	FG1505.ZCE	20141126	999.0	993.0	997.0	1001.0	994.0	999.0	998.0	6.0	5.0	9616.0	19197.58	98398.0	-2194.0
133	FG1505.ZCE	20141127	1005.0	998.0	999.0	1009.0	996.0	1005.0	1002.0	7.0	4.0	11846.0	23729.45	98706.0	308.0
134	FG1505.ZCE	20141128	1006.0	1002.0	997.0	1010.0	997.0	1006.0	1005.0	4.0	3.0	12470.0	25064.77	98930.0	224.0
135	FG1505.ZCE	20141201	998.0	1005.0	1000.0	1005.0	987.0	998.0	999.0	-7.0	-6.0	15212.0	30384.79	94680.0	-4250.0
136	FG1505.ZCE	20141202	1010.0	999.0	1004.0	1017.0	1003.0	1010.0	1009.0	11.0	10.0	15454.0	31190.31	98048.0	3368.0
137	FG1505.ZCE	20141203	1008.0	1009.0	1008.0	1013.0	1003.0	1008.0	1009.0	-1.0	0.0	11992.0	24189.78	100004.0	1956.0
138	FG1505.ZCE	20141204	1008.0	1009.0	1010.0	1016.0	1006.0	1008.0	1012.0	-1.0	3.0	11398.0	23058.28	101138.0	1134.0
139	FG1505.ZCE	20141205	1013.0	1012.0	1005.0	1014.0	996.0	1013.0	1005.0	1.0	-7.0	9318.0	18735.61	98404.0	-2734.0
140	FG1505.ZCE	20141208	1009.0	1005.0	1012.0	1017.0	1007.0	1009.0	1012.0	4.0	7.0	14076.0	28497.14	97796.0	-608.0
141	FG1505.ZCE	20141209	1018.0	1012.0	1007.0	1018.0	1004.0	1018.0	1013.0	6.0	1.0	16244.0	32902.97	95166.0	-2630.0
142	FG1505.ZCE	20141210	1017.0	1013.0	1017.0	1019.0	1013.0	1017.0	1017.0	4.0	4.0	9812.0	19952.22	94364.0	-802.0
143	FG1505.ZCE	20141211	1013.0	1017.0	1013.0	1024.0	1012.0	1013.0	1018.0	-4.0	1.0	33090.0	67387.07	92292.0	-2072.0
144	FG1505.ZCE	20141212	1024.0	1018.0	1013.0	1024.0	1009.0	1024.0	1020.0	6.0	2.0	25438.0	51872.41	73856.0	-18436.0
145	FG1505.ZCE	20141215	1028.0	1020.0	1023.0	1031.0	1019.0	1028.0	1027.0	8.0	7.0	22786.0	46811.43	64782.0	-9074.0
146	FG1505.ZCE	20141216	1027.0	1027.0	1025.0	1029.0	1019.0	1027.0	1024.0	0.0	-3.0	15060.0	30851.08	58616.0	-6166.0
147	FG1505.ZCE	20141217	1022.0	1024.0	1026.0	1027.0	1017.0	1022.0	1022.0	-2.0	-2.0	11510.0	23535.23	54562.0	-4054.0
148	FG1505.ZCE	20141218	1021.0	1022.0	1025.0	1025.0	1018.0	1021.0	1021.0	-1.0	-1.0	8094.0	16526.96	51006.0	-3556.0
149	FG1505.ZCE	20141219	1023.0	1021.0	1020.0	1025.0	1018.0	1023.0	1022.0	2.0	1.0	5460.0	11156.14	49404.0	-1602.0
150	FG1505.ZCE	20141222	1017.0	1022.0	1026.0	1028.0	1017.0	1017.0	1021.0	-5.0	-1.0	5336.0	10900.61	48776.0	-628.0
151	FG1505.ZCE	20141223	1015.0	1021.0	1017.0	1019.0	1010.0	1015.0	1013.0	-6.0	-8.0	8348.0	16920.68	46784.0	-1992.0
152	FG1505.ZCE	20141224	1031.0	1013.0	1020.0	1031.0	1016.0	1031.0	1026.0	18.0	13.0	12092.0	24811.21	44810.0	-1974.0
153	FG1505.ZCE	20141225	1027.0	1026.0	1030.0	1034.0	1025.0	1027.0	1029.0	1.0	3.0	6164.0	12680.2	44430.0	-380.0
154	FG1505.ZCE	20141226	1028.0	1029.0	1023.0	1031.0	1023.0	1028.0	1028.0	-1.0	-1.0	2872.0	5905.27	44026.0	-404.0
155	FG1505.ZCE	20141229	1050.0	1028.0	1029.0	1050.0	1022.0	1050.0	1040.0	22.0	12.0	18512.0	38490.7	47908.0	3882.0
156	FG1505.ZCE	20141230	1076.0	1040.0	1056.0	1082.0	1054.0	1076.0	1075.0	36.0	35.0	33228.0	71409.31	51218.0	3310.0
157	FG1505.ZCE	20141231	1064.0	1075.0	1076.0	1083.0	1060.0	1064.0	1068.0	-11.0	-7.0	30596.0	65363.18	49572.0	-1646.0
158	FG1505.ZCE	20150105	1063.0	1068.0	1056.0	1071.0	1055.0	1063.0	1064.0	-5.0	-4.0	14404.0	30650.11	51108.0	1536.0
159	FG1505.ZCE	20150106	1062.0	1064.0	1073.0	1083.0	1061.0	1062.0	1071.0	-2.0	7.0	21780.0	46644.64	49500.0	-1608.0
160	FG1505.ZCE	20150107	1052.0	1071.0	1059.0	1062.0	1045.0	1052.0	1052.0	-19.0	-19.0	29732.0	62554.99	55076.0	5576.0
161	FG1505.ZCE	20150108	1051.0	1052.0	1051.0	1060.0	1049.0	1051.0	1054.0	-1.0	2.0	13668.0	28819.83	53260.0	-1816.0
162	FG1505.ZCE	20150109	1052.0	1054.0	1048.0	1056.0	1042.0	1052.0	1049.0	-2.0	-5.0	8776.0	18417.43	50990.0	-2270.0
163	FG1505.ZCE	20150112	1034.0	1049.0	1051.0	1053.0	1031.0	1034.0	1041.0	-15.0	-8.0	11510.0	23967.27	46360.0	-4630.0
164	FG1505.ZCE	20150113	1034.0	1041.0	1030.0	1038.0	1027.0	1034.0	1033.0	-7.0	-8.0	5010.0	10350.59	44500.0	-1860.0
165	FG1505.ZCE	20150114	1037.0	1033.0	1036.0	1039.0	1012.0	1037.0	1027.0	4.0	-6.0	10756.0	22102.58	39852.0	-4648.0
166	FG1505.ZCE	20150115	1037.0	1027.0	1037.0	1040.0	1030.0	1037.0	1035.0	10.0	8.0	7042.0	14571.69	38248.0	-1604.0
167	FG1505.ZCE	20150116	1030.0	1035.0	1036.0	1037.0	1028.0	1030.0	1034.0	-5.0	-1.0	9192.0	19007.55	34458.0	-3790.0
168	FG1505.ZCE	20150119	1031.0	1034.0	1030.0	1034.0	1024.0	1031.0	1030.0	-3.0	-4.0	6290.0	12953.18	32402.0	-2056.0
169	FG1505.ZCE	20150120	1027.0	1030.0	1030.0	1036.0	1027.0	1027.0	1032.0	-3.0	2.0	2810.0	5797.04	31556.0	-846.0
170	FG1505.ZCE	20150121	1029.0	1032.0	1027.0	1036.0	1024.0	1029.0	1031.0	-3.0	-1.0	3260.0	6723.75	31018.0	-538.0
171	FG1505.ZCE	20150122	1031.0	1031.0	1030.0	1039.0	1030.0	1031.0	1034.0	0.0	3.0	2984.0	6169.51	31278.0	260.0
172	FG1505.ZCE	20150123	1029.0	1034.0	1031.0	1037.0	1022.0	1029.0	1030.0	-5.0	-4.0	4646.0	9567.44	29468.0	-1810.0
173	FG1505.ZCE	20150126	1023.0	1030.0	1024.0	1034.0	1019.0	1023.0	1025.0	-7.0	-5.0	12750.0	26144.36	20948.0	-8520.0
174	FG1505.ZCE	20150127	1021.0	1025.0	1024.0	1029.0	1020.0	1021.0	1025.0	-4.0	0.0	5392.0	11054.92	17854.0	-3094.0
175	FG1505.ZCE	20150128	1021.0	1025.0	1023.0	1025.0	1017.0	1021.0	1022.0	-4.0	-3.0	1850.0	3782.07	17468.0	-386.0
176	FG1505.ZCE	20150129	1030.0	1022.0	1021.0	1030.0	1021.0	1030.0	1026.0	8.0	4.0	4164.0	8540.52	17122.0	-346.0
177	FG1505.ZCE	20150130	1021.0	1026.0	1029.0	1030.0	1021.0	1021.0	1025.0	-5.0	-1.0	2092.0	4289.39	16668.0	-454.0
178	FG1505.ZCE	20150202	1021.0	1025.0	1024.0	1026.0	1020.0	1021.0	1023.0	-4.0	-2.0	1216.0	2487.9	16560.0	-108.0
179	FG1505.ZCE	20150203	1030.0	1023.0	1024.0	1032.0	1024.0	1030.0	1027.0	7.0	4.0	3248.0	6674.2	16282.0	-278.0
180	FG1505.ZCE	20150204	1027.0	1027.0	1033.0	1036.0	1025.0	1027.0	1032.0	0.0	5.0	2148.0	4435.46	15576.0	-706.0
181	FG1505.ZCE	20150205	1023.0	1032.0	1030.0	1032.0	1022.0	1023.0	1027.0	-9.0	-5.0	1318.0	2707.51	15450.0	-126.0
182	FG1505.ZCE	20150206	1031.0	1027.0	1025.0	1031.0	1025.0	1031.0	1027.0	4.0	0.0	1414.0	2905.67	15618.0	168.0
183	FG1505.ZCE	20150209	1035.0	1027.0	1029.0	1037.0	1029.0	1035.0	1033.0	8.0	6.0	1262.0	2608.23	15530.0	-88.0
184	FG1505.ZCE	20150210	1040.0	1033.0	1032.0	1042.0	1032.0	1040.0	1038.0	7.0	5.0	1700.0	3528.52	15120.0	-410.0
185	FG1505.ZCE	20150211	1051.0	1038.0	1037.0	1053.0	1037.0	1051.0	1048.0	13.0	10.0	2308.0	4836.35	14686.0	-434.0
186	FG1505.ZCE	20150212	1048.0	1048.0	1049.0	1052.0	1045.0	1048.0	1047.0	0.0	-1.0	1266.0	2651.59	14380.0	-306.0
187	FG1505.ZCE	20150213	1053.0	1047.0	1051.0	1055.0	1049.0	1053.0	1053.0	6.0	6.0	1512.0	3183.12	14052.0	-328.0
188	FG1505.ZCE	20150216	1053.0	1053.0	1052.0	1057.0	1048.0	1053.0	1051.0	0.0	-2.0	1516.0	3187.3	13418.0	-634.0
189	FG1505.ZCE	20150217	1050.0	1051.0	1053.0	1055.0	1048.0	1050.0	1052.0	-1.0	1.0	800.0	1682.87	13150.0	-268.0
190	FG1505.ZCE	20150225	1049.0	1052.0	1050.0	1050.0	1044.0	1049.0	1046.0	-3.0	-6.0	1352.0	2829.27	12930.0	-220.0
191	FG1505.ZCE	20150226	1068.0	1046.0	1047.0	1071.0	1047.0	1068.0	1064.0	22.0	18.0	5134.0	10922.32	13706.0	776.0
192	FG1505.ZCE	20150227	1067.0	1064.0	1065.0	1072.0	1060.0	1067.0	1065.0	3.0	1.0	1864.0	3970.86	13750.0	44.0
193	FG1505.ZCE	20150302	1055.0	1065.0	1067.0	1073.0	1039.0	1055.0	1054.0	-10.0	-11.0	4346.0	9163.13	11574.0	-2176.0
194	FG1505.ZCE	20150303	1051.0	1054.0	1053.0	1060.0	1048.0	1051.0	1052.0	-3.0	-2.0	1444.0	3038.59	11066.0	-508.0
195	FG1505.ZCE	20150304	1056.0	1052.0	1051.0	1064.0	1051.0	1056.0	1060.0	4.0	8.0	1394.0	2954.44	11082.0	16.0
196	FG1505.ZCE	20150305	1054.0	1060.0	1050.0	1054.0	1045.0	1054.0	1050.0	-6.0	-10.0	2458.0	5160.96	10170.0	-912.0
197	FG1505.ZCE	20150306	1050.0	1050.0	1054.0	1063.0	1049.0	1050.0	1058.0	0.0	8.0	1484.0	3138.69	9510.0	-660.0
198	FG1505.ZCE	20150309	1042.0	1058.0	1048.0	1048.0	1032.0	1042.0	1042.0	-16.0	-16.0	2344.0	4883.67	8410.0	-1100.0
199	FG1505.ZCE	20150310	1030.0	1042.0	1043.0	1047.0	1030.0	1030.0	1036.0	-12.0	-6.0	1790.0	3707.48	7634.0	-776.0
200	FG1505.ZCE	20150311	1026.0	1036.0	1030.0	1035.0	1023.0	1026.0	1029.0	-10.0	-7.0	1490.0	3066.47	6876.0	-758.0
201	FG1505.ZCE	20150312	1033.0	1029.0	1026.0	1035.0	1025.0	1033.0	1030.0	4.0	1.0	744.0	1532.05	6642.0	-234.0
202	FG1505.ZCE	20150313	1028.0	1030.0	1034.0	1035.0	1028.0	1028.0	1030.0	-2.0	0.0	724.0	1491.47	6126.0	-516.0
203	FG1505.ZCE	20150316	1033.0	1030.0	1027.0	1034.0	1024.0	1033.0	1030.0	3.0	0.0	298.0	613.66	6068.0	-58.0
204	FG1505.ZCE	20150317	1034.0	1030.0	1032.0	1044.0	1032.0	1034.0	1038.0	4.0	8.0	682.0	1416.48	6020.0	-48.0
205	FG1505.ZCE	20150318	1032.0	1038.0	1032.0	1035.0	1029.0	1032.0	1031.0	-6.0	-7.0	180.0	371.16	6022.0	2.0
206	FG1505.ZCE	20150319	1044.0	1031.0	1034.0	1049.0	1034.0	1044.0	1042.0	13.0	11.0	706.0	1471.38	5952.0	-70.0
207	FG1505.ZCE	20150320	1053.0	1042.0	1048.0	1053.0	1046.0	1053.0	1051.0	11.0	9.0	698.0	1466.66	5864.0	-88.0
208	FG1505.ZCE	20150323	1061.0	1051.0	1058.0	1062.0	1053.0	1061.0	1056.0	10.0	5.0	556.0	1174.66	5674.0	-190.0
209	FG1505.ZCE	20150324	1059.0	1056.0	1072.0	1072.0	1055.0	1059.0	1061.0	3.0	5.0	840.0	1782.89	5308.0	-366.0
210	FG1505.ZCE	20150325	1051.0	1061.0	1055.0	1059.0	1051.0	1051.0	1054.0	-10.0	-7.0	918.0	1936.02	4806.0	-502.0
211	FG1505.ZCE	20150326	1063.0	1054.0	1057.0	1064.0	1049.0	1063.0	1056.0	9.0	2.0	816.0	1723.87	4832.0	26.0
212	FG1505.ZCE	20150327	1061.0	1056.0	1058.0	1061.0	1052.0	1061.0	1055.0	5.0	-1.0	804.0	1696.7	4338.0	-494.0
213	FG1505.ZCE	20150330	1076.0	1055.0	1060.0	1085.0	1060.0	1076.0	1075.0	21.0	20.0	1520.0	3266.6	4126.0	-212.0
214	FG1505.ZCE	20150331	1055.0	1075.0	1079.0	1079.0	1055.0	1055.0	1063.0	-20.0	-12.0	802.0	1704.88	3556.0	-570.0
215	FG1505.ZCE	20150401	1052.0	1063.0	1055.0	1060.0	1050.0	1052.0	1053.0	-11.0	-10.0	958.0	2017.82	2844.0	-712.0
216	FG1505.ZCE	20150402	1039.0	1053.0	1054.0	1061.0	1039.0	1039.0	1045.0	-14.0	-8.0	2064.0	4315.41	2434.0	-410.0
217	FG1505.ZCE	20150403	1049.0	1045.0	1038.0	1050.0	1036.0	1049.0	1043.0	4.0	-2.0	426.0	888.87	2428.0	-6.0
218	FG1505.ZCE	20150407	1051.0	1043.0	1050.0	1064.0	1050.0	1051.0	1058.0	8.0	15.0	382.0	808.35	2300.0	-128.0
219	FG1505.ZCE	20150408	1059.0	1058.0	1050.0	1065.0	1035.0	1059.0	1051.0	1.0	-7.0	636.0	1337.06	2084.0	-216.0
220	FG1505.ZCE	20150409	1057.0	1051.0	1060.0	1060.0	1045.0	1057.0	1049.0	6.0	-2.0	578.0	1212.08	1618.0	-466.0
221	FG1505.ZCE	20150410	1049.0	1049.0	1052.0	1052.0	1045.0	1049.0	1047.0	0.0	-2.0	148.0	310.04	1510.0	-108.0
222	FG1505.ZCE	20150413	1048.0	1047.0	1046.0	1050.0	1045.0	1048.0	1047.0	1.0	0.0	374.0	783.48	1186.0	-324.0
223	FG1505.ZCE	20150414	1046.0	1047.0	1045.0	1048.0	1042.0	1046.0	1043.0	-1.0	-4.0	638.0	1331.11	928.0	-258.0
224	FG1505.ZCE	20150415	1049.0	1043.0	1046.0	1049.0	1046.0	1049.0	1047.0	6.0	4.0	62.0	129.86	898.0	-30.0
225	FG1505.ZCE	20150416	1047.0	1047.0	1047.0	1049.0	1044.0	1047.0	1045.0	0.0	-2.0	190.0	397.22	900.0	2.0
226	FG1505.ZCE	20150417	1048.0	1045.0	1043.0	1048.0	1043.0	1048.0	1046.0	3.0	1.0	38.0	79.53	864.0	-36.0
227	FG1505.ZCE	20150420	1045.0	1046.0	1049.0	1049.0	1045.0	1045.0	1048.0	-1.0	2.0	52.0	108.99	816.0	-48.0
228	FG1505.ZCE	20150421	1043.0	1048.0	1049.0	1049.0	1042.0	1043.0	1044.0	-5.0	-4.0	84.0	175.45	782.0	-34.0
229	FG1505.ZCE	20150422	1049.0	1044.0	1038.0	1049.0	1038.0	1049.0	1046.0	5.0	2.0	68.0	142.27	724.0	-58.0
230	FG1505.ZCE	20150423	1050.0	1046.0	1050.0	1053.0	1050.0	1050.0	1052.0	4.0	6.0	62.0	130.39	666.0	-58.0
231	FG1505.ZCE	20150424	1052.0	1052.0	1052.0	1058.0	1041.0	1052.0	1053.0	0.0	1.0	286.0	602.42	396.0	-270.0
232	FG1505.ZCE	20150427	1049.0	1053.0	1050.0	1050.0	1041.0	1049.0	1047.0	-4.0	-6.0	68.0	142.4	340.0	-56.0
233	FG1505.ZCE	20150428	1040.0	1047.0	1048.0	1048.0	1040.0	1040.0	1045.0	-7.0	-2.0	92.0	192.34	270.0	-70.0
234	FG1505.ZCE	20150429	1045.0	1045.0	1034.0	1045.0	1034.0	1045.0	1043.0	0.0	-2.0	222.0	462.99	214.0	-56.0
235	FG1505.ZCE	20150430	1085.0	1043.0	1039.0	1085.0	1039.0	1085.0	1068.0	42.0	25.0	264.0	564.1	6.0	-208.0
236	FG1505.ZCE	20150504	1100.0	1068.0	1068.0	1100.0	1068.0	1100.0	1089.0	32.0	21.0	6.0	13.07	0.0	-6.0
237	FG1505.ZCE	20150505		1089.0					1089.0		0.0	0.0	0.0	0.0	0.0
238	FG1505.ZCE	20150506		1089.0					1089.0		0.0	0.0	0.0	0.0	0.0
239	FG1505.ZCE	20150507		1089.0					1045.0		-44.0	0.0	0.0	0.0	0.0
240	FG1505.ZCE	20150508		1045.0					1045.0		0.0	0.0	0.0	0.0	0.0
241	FG1505.ZCE	20150511		1045.0					1045.0		0.0	0.0	0.0	0.0	0.0
242	FG1505.ZCE	20150512		1045.0					1045.0		0.0	0.0	0.0	0.0	0.0
243	FG1505.ZCE	20150513		1045.0					1045.0		0.0	0.0	0.0	0.0	0.0
244	FG1505.ZCE	20150514		1045.0					1045.0		0.0	0.0	0.0	0.0	0.0
245	FG1505.ZCE	20150515		1045.0					1045.0		0.0	0.0	0.0	0.0	0.0